Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $39.91 | $175.03 | 36,100 | — | — |
| 2017-12-28 | $40.71 | $178.53 | 28,200 | — | — |
| 2017-12-27 | $40.47 | $177.48 | 34,800 | — | — |
| 2017-12-26 | $40.43 | $177.31 | 26,000 | — | — |
| 2017-12-22 | $40.63 | $178.18 | 21,800 | — | — |
| 2017-12-21 | $41.02 | $179.89 | 26,200 | — | — |
| 2017-12-20 | $40.79 | $178.88 | 39,700 | — | — |
| 2017-12-19 | $40.27 | $176.60 | 37,000 | — | — |
| 2017-12-18 | $41.46 | $181.82 | 41,800 | — | — |
| 2017-12-15 | $41.55 | $182.22 | 146,400 | — | — |
| 2017-12-14 | $40.86 | $179.19 | 34,500 | — | — |
| 2017-12-13 | $41.59 | $182.39 | 69,600 | — | — |
| 2017-12-12 | $41.02 | $179.89 | 30,900 | — | — |
| 2017-12-11 | $41.77 | $183.18 | 36,300 | — | — |
| 2017-12-08 | $42.26 | $185.33 | 38,900 | — | — |
| 2017-12-07 | $43.16 | $189.28 | 23,400 | — | — |
| 2017-12-06 | $43.64 | $191.38 | 24,200 | — | — |
| 2017-12-05 | $43.53 | $190.90 | 33,700 | — | — |
| 2017-12-04 | $45.11 | $197.83 | 24,400 | — | — |
| 2017-12-01 | $45.69 | $200.37 | 28,800 | — | — |
| 2017-11-30 | $46.12 | $202.26 | 41,700 | — | — |
| 2017-11-29 | $46.40 | $203.49 | 31,000 | — | — |
| 2017-11-28 | $44.84 | $196.65 | 23,400 | — | — |
| 2017-11-27 | $44.02 | $193.05 | 20,800 | — | — |
| 2017-11-24 | $44.02 | $193.05 | 14,700 | — | — |
| 2017-11-22 | $44.50 | $195.15 | 26,100 | — | — |
| 2017-11-21 | $44.69 | $195.99 | 42,800 | — | — |
| 2017-11-20 | $43.99 | $192.92 | 22,500 | — | — |
| 2017-11-17 | $43.42 | $190.42 | 35,700 | — | — |
| 2017-11-16 | $43.44 | $190.51 | 34,100 | — | — |
| 2017-11-15 | $43.17 | $189.32 | 34,900 | — | — |
| 2017-11-14 | $43.68 | $191.56 | 45,000 | — | — |
| 2017-11-13 | $42.37 | $185.81 | 33,600 | — | — |
| 2017-11-10 | $42.04 | $184.37 | 19,100 | — | — |
| 2017-11-09 | $42.79 | $187.66 | 19,700 | — | — |
| 2017-11-08 | $43.52 | $190.86 | 24,900 | — | — |
| 2017-11-07 | $43.34 | $189.08 | 27,600 | — | — |
| 2017-11-06 | $43.47 | $189.65 | 37,800 | — | — |
| 2017-11-03 | $43.05 | $187.82 | 45,200 | — | — |
| 2017-11-02 | $44.28 | $193.19 | 35,800 | — | — |
| 2017-11-01 | $43.14 | $188.21 | 22,800 | — | — |
| 2017-10-31 | $43.48 | $189.70 | 54,500 | — | — |
| 2017-10-30 | $44.16 | $192.66 | 50,100 | — | — |
| 2017-10-27 | $44.72 | $195.11 | 31,800 | — | — |
| 2017-10-26 | $44.47 | $194.01 | 26,100 | — | — |
| 2017-10-25 | $43.62 | $190.31 | 46,700 | — | — |
| 2017-10-24 | $43.16 | $188.30 | 50,500 | — | — |
| 2017-10-23 | $44.75 | $195.24 | 29,700 | — | — |
| 2017-10-20 | $45.01 | $196.37 | 55,300 | — | — |
| 2017-10-19 | $45.83 | $199.95 | 32,600 | — | — |
| 2017-10-18 | $45.76 | $199.64 | 53,600 | — | — |
| 2017-10-17 | $45.42 | $198.16 | 55,700 | — | — |
| 2017-10-16 | $44.69 | $194.97 | 44,800 | — | — |
| 2017-10-13 | $43.61 | $190.26 | 32,200 | — | — |
| 2017-10-12 | $43.75 | $190.87 | 47,600 | — | — |
| 2017-10-11 | $43.22 | $188.56 | 48,700 | — | — |
| 2017-10-10 | $42.93 | $187.30 | 50,000 | — | — |
| 2017-10-09 | $42.26 | $184.37 | 38,500 | — | — |
| 2017-10-06 | $42.39 | $184.94 | 30,400 | — | — |
| 2017-10-05 | $42.23 | $184.24 | 67,300 | — | — |
| 2017-10-04 | $42.74 | $186.47 | 98,000 | — | — |
| 2017-10-03 | $40.47 | $176.56 | 36,200 | — | — |
| 2017-10-02 | $40.48 | $176.61 | 41,000 | — | — |
| 2017-09-29 | $39.27 | $171.33 | 36,100 | — | — |
| 2017-09-28 | $40.15 | $175.17 | 48,500 | — | — |
| 2017-09-27 | $39.89 | $174.03 | 50,100 | — | — |
| 2017-09-26 | $40.09 | $174.91 | 72,300 | — | — |
| 2017-09-25 | $39.75 | $173.42 | 38,400 | — | — |
| 2017-09-22 | $39.23 | $171.15 | 22,400 | — | — |
| 2017-09-21 | $39.08 | $170.50 | 26,100 | — | — |
| 2017-09-20 | $39.49 | $172.29 | 26,900 | — | — |
| 2017-09-19 | $39.34 | $171.63 | 24,100 | — | — |
| 2017-09-18 | $39.74 | $173.38 | 23,500 | — | — |
| 2017-09-15 | $39.02 | $170.24 | 122,500 | — | — |
| 2017-09-14 | $39.01 | $170.19 | 17,500 | — | — |
| 2017-09-13 | $38.55 | $168.19 | 17,200 | — | — |
| 2017-09-12 | $38.32 | $167.18 | 16,200 | — | — |
| 2017-09-11 | $39.21 | $171.07 | 25,000 | — | — |
| 2017-09-08 | $38.98 | $170.06 | 24,100 | — | — |
| 2017-09-07 | $38.40 | $167.53 | 24,000 | — | — |
| 2017-09-06 | $38.32 | $167.18 | 21,900 | — | — |
| 2017-09-05 | $37.73 | $164.61 | 29,400 | — | — |
| 2017-09-01 | $37.63 | $164.17 | 33,300 | — | — |
| 2017-08-31 | $37.98 | $165.70 | 32,500 | — | — |
| 2017-08-30 | $37.63 | $164.17 | 25,100 | — | — |
| 2017-08-29 | $37.78 | $164.83 | 55,400 | — | — |
| 2017-08-28 | $37.80 | $164.91 | 28,500 | — | — |
| 2017-08-25 | $37.73 | $164.61 | 35,500 | — | — |
| 2017-08-24 | $37.65 | $164.26 | 33,200 | — | — |
| 2017-08-23 | $37.90 | $165.35 | 28,500 | — | — |
| 2017-08-22 | $38.06 | $166.05 | 46,100 | — | — |
| 2017-08-21 | $38.26 | $166.92 | 22,100 | — | — |
| 2017-08-18 | $37.84 | $165.09 | 40,800 | — | — |
| 2017-08-17 | $37.69 | $164.43 | 43,200 | — | — |
| 2017-08-16 | $38.15 | $166.44 | 15,300 | — | — |
| 2017-08-15 | $38.21 | $166.70 | 23,500 | — | — |
| 2017-08-14 | $38.91 | $169.76 | 39,600 | — | — |
| 2017-08-11 | $37.51 | $163.65 | 38,800 | — | — |
| 2017-08-10 | $38.15 | $166.44 | 29,600 | — | — |
| 2017-08-09 | $38.17 | $166.53 | 28,400 | — | — |
| 2017-08-08 | $38.86 | $168.62 | 23,600 | — | — |
| 2017-08-07 | $38.61 | $167.53 | 21,300 | — | — |
| 2017-08-04 | $39.39 | $170.92 | 30,600 | — | — |
| 2017-08-03 | $38.60 | $167.49 | 41,000 | — | — |
| 2017-08-02 | $39.74 | $172.44 | 36,300 | — | — |
| 2017-08-01 | $40.08 | $173.91 | 38,900 | — | — |
| 2017-07-31 | $39.24 | $170.27 | 23,500 | — | — |
| 2017-07-28 | $39.75 | $172.48 | 28,700 | — | — |
| 2017-07-27 | $39.49 | $171.35 | 23,600 | — | — |
| 2017-07-26 | $40.58 | $176.08 | 24,100 | — | — |
| 2017-07-25 | $40.54 | $175.91 | 36,500 | — | — |
| 2017-07-24 | $40.38 | $175.21 | 64,300 | — | — |
| 2017-07-21 | $40.71 | $176.65 | 73,500 | — | — |
| 2017-07-20 | $39.79 | $172.65 | 19,700 | — | — |
| 2017-07-19 | $39.39 | $170.92 | 34,200 | — | — |
| 2017-07-18 | $38.83 | $168.49 | 31,500 | — | — |
| 2017-07-17 | $38.11 | $165.36 | 36,900 | — | — |
| 2017-07-14 | $38.01 | $164.93 | 25,000 | — | — |
| 2017-07-13 | $38.38 | $166.54 | 31,100 | — | — |
| 2017-07-12 | $38.72 | $168.01 | 55,900 | — | — |
| 2017-07-11 | $38.33 | $166.32 | 41,900 | — | — |
| 2017-07-10 | $38.04 | $165.06 | 41,700 | — | — |
| 2017-07-07 | $38.95 | $169.01 | 35,200 | — | — |
| 2017-07-06 | $38.74 | $168.10 | 57,100 | — | — |
| 2017-07-05 | $39.16 | $169.92 | 42,000 | — | — |
| 2017-07-03 | $40.28 | $174.78 | 39,600 | — | — |
| 2017-06-30 | $39.60 | $171.83 | 77,800 | — | — |
| 2017-06-29 | $38.76 | $168.18 | 54,100 | — | — |
| 2017-06-28 | $39.33 | $170.66 | 63,000 | — | — |
| 2017-06-27 | $38.93 | $168.92 | 54,200 | — | — |
| 2017-06-26 | $39.97 | $173.44 | 53,600 | — | — |
| 2017-06-23 | $39.97 | $173.44 | 70,600 | — | — |
| 2017-06-22 | $39.84 | $172.87 | 34,200 | — | — |
| 2017-06-21 | $40.36 | $175.13 | 60,900 | — | — |
| 2017-06-20 | $40.70 | $176.60 | 58,700 | — | — |
| 2017-06-19 | $40.43 | $175.43 | 55,000 | — | — |
| 2017-06-16 | $40.50 | $175.74 | 390,800 | — | — |
| 2017-06-15 | $40.69 | $176.56 | 64,200 | — | — |
| 2017-06-14 | $40.46 | $175.56 | 59,700 | — | — |
| 2017-06-13 | $40.70 | $176.60 | 93,600 | — | — |
| 2017-06-12 | $38.10 | $165.32 | 50,500 | — | — |
| 2017-06-09 | $38.48 | $166.97 | 65,400 | — | — |
| 2017-06-08 | $37.39 | $162.24 | 82,800 | — | — |
| 2017-06-07 | $36.27 | $157.38 | 28,800 | — | — |
| 2017-06-06 | $35.96 | $156.04 | 25,600 | — | — |
| 2017-06-05 | $35.90 | $155.78 | 29,500 | — | — |
| 2017-06-02 | $36.32 | $157.60 | 61,200 | — | — |
| 2017-06-01 | $36.28 | $157.42 | 53,600 | — | — |
| 2017-05-31 | $35.32 | $153.26 | 23,400 | — | — |
| 2017-05-30 | $35.26 | $153.00 | 27,400 | — | — |
| 2017-05-26 | $35.44 | $153.78 | 38,000 | — | — |
| 2017-05-25 | $35.00 | $151.87 | 32,700 | — | — |
| 2017-05-24 | $34.50 | $149.70 | 25,000 | — | — |
| 2017-05-23 | $34.99 | $151.83 | 30,400 | — | — |
| 2017-05-22 | $34.35 | $149.05 | 68,000 | — | — |
| 2017-05-19 | $33.50 | $145.36 | 64,100 | — | — |
| 2017-05-18 | $32.99 | $143.15 | 146,700 | — | — |
| 2017-05-17 | $33.30 | $144.49 | 76,900 | — | — |
| 2017-05-16 | $34.49 | $149.66 | 29,800 | — | — |
| 2017-05-15 | $34.59 | $150.09 | 26,700 | — | — |
| 2017-05-12 | $34.59 | $150.09 | 28,400 | — | — |
| 2017-05-11 | $34.60 | $150.13 | 46,500 | — | — |
| 2017-05-10 | $34.42 | $149.35 | 36,500 | — | — |
| 2017-05-09 | $34.65 | $149.44 | 37,800 | — | — |
| 2017-05-08 | $35.74 | $154.14 | 37,000 | — | — |
| 2017-05-05 | $36.32 | $156.64 | 26,500 | — | — |
| 2017-05-04 | $36.70 | $158.28 | 41,800 | — | — |
| 2017-05-03 | $37.14 | $160.17 | 35,600 | — | — |
| 2017-05-02 | $38.00 | $163.88 | 35,100 | — | — |
| 2017-05-01 | $38.34 | $165.35 | 34,600 | — | — |
| 2017-04-28 | $38.12 | $164.40 | 58,900 | — | — |
| 2017-04-27 | $39.32 | $169.58 | 44,600 | — | — |
| 2017-04-26 | $40.32 | $173.89 | 50,200 | — | — |
| 2017-04-25 | $39.93 | $172.21 | 56,000 | — | — |
| 2017-04-24 | $39.48 | $170.27 | 58,000 | — | — |
| 2017-04-21 | $39.25 | $169.27 | 78,600 | — | — |
| 2017-04-20 | $38.34 | $165.35 | 38,500 | — | — |
| 2017-04-19 | $37.76 | $162.85 | 30,800 | — | — |
| 2017-04-18 | $37.99 | $163.84 | 29,900 | — | — |
| 2017-04-17 | $37.68 | $162.50 | 25,100 | — | — |
| 2017-04-13 | $37.04 | $159.74 | 27,700 | — | — |
| 2017-04-12 | $37.50 | $161.73 | 29,100 | — | — |
| 2017-04-11 | $38.25 | $164.96 | 42,300 | — | — |
| 2017-04-10 | $37.01 | $159.61 | 22,300 | — | — |
| 2017-04-07 | $37.25 | $160.65 | 28,200 | — | — |
| 2017-04-06 | $36.91 | $159.18 | 28,200 | — | — |
| 2017-04-05 | $37.01 | $159.61 | 38,300 | — | — |
| 2017-04-04 | $37.09 | $159.96 | 30,000 | — | — |
| 2017-04-03 | $36.99 | $159.53 | 41,200 | — | — |
| 2017-03-31 | $36.95 | $159.35 | 93,300 | — | — |
| 2017-03-30 | $35.89 | $154.78 | 29,800 | — | — |
| 2017-03-29 | $35.90 | $154.83 | 26,600 | — | — |
| 2017-03-28 | $35.81 | $154.44 | 46,300 | — | — |
| 2017-03-27 | $36.15 | $155.90 | 32,800 | — | — |
| 2017-03-24 | $36.30 | $156.55 | 24,800 | — | — |
| 2017-03-23 | $36.28 | $156.47 | 29,300 | — | — |
| 2017-03-22 | $36.37 | $156.85 | 54,600 | — | — |
| 2017-03-21 | $36.41 | $157.03 | 38,100 | — | — |
| 2017-03-20 | $36.57 | $157.72 | 75,400 | — | — |
| 2017-03-17 | $37.10 | $160.00 | 205,700 | — | — |
| 2017-03-16 | $36.74 | $158.45 | 48,100 | — | — |
| 2017-03-15 | $37.03 | $159.70 | 52,000 | — | — |
| 2017-03-14 | $36.12 | $155.78 | 31,300 | — | — |
| 2017-03-13 | $36.13 | $155.82 | 39,800 | — | — |
| 2017-03-10 | $35.64 | $153.71 | 59,800 | — | — |
| 2017-03-09 | $34.77 | $149.95 | 37,000 | — | — |
| 2017-03-08 | $35.28 | $152.15 | 40,400 | — | — |
| 2017-03-07 | $36.51 | $157.46 | 25,900 | — | — |
| 2017-03-06 | $36.69 | $158.23 | 36,600 | — | — |
| 2017-03-03 | $37.90 | $163.45 | 42,400 | — | — |
| 2017-03-02 | $38.57 | $166.34 | 29,200 | — | — |
| 2017-03-01 | $38.38 | $165.52 | 44,200 | — | — |
| 2017-02-28 | $37.65 | $162.37 | 50,300 | — | — |
| 2017-02-27 | $37.59 | $162.11 | 49,500 | — | — |
| 2017-02-24 | $37.28 | $160.78 | 36,300 | — | — |
| 2017-02-23 | $37.48 | $161.64 | 39,100 | — | — |
| 2017-02-22 | $36.95 | $159.35 | 44,000 | — | — |
| 2017-02-21 | $36.19 | $156.08 | 43,700 | — | — |
| 2017-02-17 | $35.50 | $153.10 | 52,300 | — | — |
| 2017-02-16 | $36.20 | $156.12 | 36,400 | — | — |
| 2017-02-15 | $35.84 | $154.57 | 16,200 | — | — |
| 2017-02-14 | $35.61 | $153.58 | 39,700 | — | — |
| 2017-02-13 | $36.37 | $156.85 | 32,000 | — | — |
| 2017-02-10 | $36.26 | $156.38 | 25,400 | — | — |
| 2017-02-09 | $35.33 | $152.37 | 40,800 | — | — |
| 2017-02-08 | $35.63 | $152.75 | 53,900 | — | — |
| 2017-02-07 | $35.59 | $152.58 | 38,900 | — | — |
| 2017-02-06 | $35.99 | $154.30 | 50,100 | — | — |
| 2017-02-03 | $36.59 | $156.87 | 31,900 | — | — |
| 2017-02-02 | $36.86 | $158.03 | 27,800 | — | — |
| 2017-02-01 | $36.59 | $156.87 | 39,100 | — | — |
| 2017-01-31 | $37.81 | $162.10 | 39,500 | — | — |
| 2017-01-30 | $37.30 | $159.91 | 46,600 | — | — |
| 2017-01-27 | $38.98 | $167.11 | 16,500 | — | — |
| 2017-01-26 | $39.24 | $168.23 | 26,000 | — | — |
| 2017-01-25 | $39.58 | $169.69 | 34,600 | — | — |
| 2017-01-24 | $38.64 | $165.66 | 60,700 | — | — |
| 2017-01-23 | $38.72 | $166.00 | 29,400 | — | — |
| 2017-01-20 | $38.46 | $164.88 | 40,100 | — | — |
| 2017-01-19 | $38.09 | $163.30 | 28,600 | — | — |
| 2017-01-18 | $38.96 | $167.03 | 22,300 | — | — |
| 2017-01-17 | $39.37 | $168.79 | 46,200 | — | — |
| 2017-01-13 | $39.30 | $168.49 | 38,800 | — | — |
| 2017-01-12 | $38.81 | $166.39 | 34,300 | — | — |
| 2017-01-11 | $39.58 | $169.69 | 37,000 | — | — |
| 2017-01-10 | $39.62 | $169.86 | 61,700 | — | — |
| 2017-01-09 | $38.50 | $165.06 | 88,700 | — | — |
| 2017-01-06 | $39.73 | $170.33 | 74,400 | — | — |
| 2017-01-05 | $41.24 | $176.80 | 50,900 | — | — |
| 2017-01-04 | $41.92 | $179.72 | 36,400 | — | — |
| 2017-01-03 | $41.32 | $177.15 | 64,800 | — | — |